Wolters Kluwer N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	99.380	99.980	99.020	99.920	91.342	259,651
2023-01-13	98.920	99.100	97.780	99.020	90.520	372,128
2023-01-12	98.260	99.160	97.940	98.020	89.605	348,769
2023-01-11	98.280	98.900	97.600	98.280	89.843	364,383
2023-01-10	97.860	98.680	97.080	98.080	89.660	400,063
2023-01-09	98.560	98.840	97.220	97.700	89.313	534,263
2023-01-06	97.920	98.780	97.020	98.620	90.154	305,877
2023-01-05	99.320	99.320	97.560	97.560	89.185	429,109
2023-01-04	98.960	100.00	98.720	99.260	90.739	380,201
2023-01-03	98.140	99.280	97.040	98.420	89.971	501,941
2023-01-02	98.160	98.240	97.000	98.200	89.770	241,076
2022-12-30	99.340	99.340	97.660	97.760	89.368	343,635
2022-12-29	99.280	99.780	98.620	99.640	91.086	181,943
2022-12-28	99.820	100.45	99.540	99.760	91.196	262,766
2022-12-27	100.50	100.95	99.800	100.00	91.415	196,223
2022-12-23	99.660	100.50	99.140	99.560	91.013	297,311
2022-12-22	100.35	101.50	100.15	100.30	91.690	381,205
2022-12-21	100.20	100.85	99.460	100.70	92.055	531,802
2022-12-20	99.940	101.30	97.500	99.640	91.086	620,749
2022-12-19	101.50	101.60	100.30	100.75	92.101	461,079
2022-12-16	102.55	102.85	100.55	101.30	92.604	1,106,839
2022-12-15	103.90	104.50	102.15	102.80	93.975	604,954
2022-12-14	103.45	105.15	103.00	104.60	95.620	586,740
2022-12-13	104.70	105.60	102.50	104.10	95.163	796,943
2022-12-12	104.70	105.30	104.20	104.65	95.666	417,155
2022-12-09	104.30	105.35	103.70	104.85	95.849	417,571
2022-12-08	105.10	105.30	103.30	103.90	94.981	455,940
2022-12-07	103.95	105.40	103.90	104.75	95.758	531,079
2022-12-06	104.00	105.20	103.95	104.15	95.209	413,453
2022-12-05	105.05	105.15	103.55	104.25	95.301	340,822
2022-12-02	104.85	106.15	104.50	105.20	96.169	600,451
2022-12-01	102.60	105.50	102.00	105.10	96.078	648,256
2022-11-30	104.70	105.50	104.25	105.20	96.169	1,253,076
2022-11-29	105.45	106.10	103.85	104.30	95.346	540,892
2022-11-28	105.35	106.20	103.90	105.65	96.580	527,101
2022-11-25	104.60	105.30	104.40	105.30	96.260	364,711
2022-11-24	104.60	105.00	103.80	104.45	95.483	300,364
2022-11-23	104.15	105.10	103.60	104.70	95.712	324,843
2022-11-22	103.35	104.95	102.70	104.15	95.209	662,862
2022-11-21	102.75	104.25	101.85	104.00	95.072	379,404
2022-11-18	101.55	102.50	101.00	102.25	93.472	514,394
2022-11-17	101.90	102.45	101.05	101.35	92.649	594,733
2022-11-16	100.65	102.00	100.30	101.55	92.832	483,680
2022-11-15	100.10	101.90	100.00	100.40	91.781	498,941
2022-11-14	98.880	101.00	98.520	99.980	91.397	455,480
2022-11-11	103.75	104.10	97.980	99.000	90.501	767,126
2022-11-10	100.10	103.85	98.740	103.55	94.661	661,397
2022-11-09	100.10	101.55	99.820	101.10	92.421	450,955
2022-11-08	97.220	100.80	97.000	100.50	91.872	501,400
2022-11-07	99.340	99.600	96.960	97.440	89.075	509,891
2022-11-04	99.700	100.55	98.480	99.540	90.995	694,225
2022-11-03	101.55	101.55	97.520	99.900	91.324	627,031
2022-11-02	103.25	103.80	101.05	102.15	93.381	557,444
2022-11-01	108.30	108.55	101.45	101.90	93.152	654,810
2022-10-31	108.00	108.20	106.75	107.55	98.317	533,062
2022-10-28	106.50	107.65	106.10	107.65	98.409	446,027
2022-10-27	106.90	107.45	106.30	106.45	97.312	637,158
2022-10-26	107.30	107.80	106.15	106.95	97.769	637,153
2022-10-25	104.85	108.15	104.20	107.45	98.226	807,979
2022-10-24	101.20	104.70	101.15	103.20	94.341	704,811

← NewerPage 17 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.0100 EUR
2026-05-25	1.5900 EUR
2025-08-26	0.9300 EUR
2025-05-19	1.5000 EUR
2024-08-27	0.8300 EUR
2024-05-10	1.3600 EUR
2023-08-29	0.7200 EUR
2023-05-12	1.1800 EUR
2022-08-30	0.6300 EUR
2022-04-25	1.0300 EUR
2021-08-31	0.5400 EUR
2021-04-26	0.8900 EUR
2020-09-01	0.4700 EUR
2020-04-27	0.7900 EUR
2019-08-27	0.3900 EUR
2019-04-24	0.6400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.